|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/26/2026
|
0.00 / 0.00%
|
8.27
|
8.27
|
8.20
|
8.20
|
8.20
|
8.20
|
1,800
|
|
|
8/25/2026
|
-0.09/-1.09%
|
8.22
|
8.32
|
8.20
|
8.20
|
8.25
|
8.20
|
579,900
|
|
|
8/24/2026
|
+0.06/+0.73%
|
8.23
|
8.46
|
8.20
|
8.29
|
8.34
|
8.29
|
273,600
|
|
|
8/21/2026
|
+0.08/+0.98%
|
8.07
|
8.25
|
8.07
|
8.23
|
8.22
|
8.23
|
177,600
|
|
|
8/20/2026
|
+0.10/+1.24%
|
8.10
|
8.18
|
8.05
|
8.15
|
8.09
|
8.15
|
255,400
|
|
|
8/19/2026
|
-0.01/-0.12%
|
8.03
|
8.06
|
8.00
|
8.05
|
8.04
|
8.05
|
44,200
|
|
|
8/18/2026
|
-0.05/-0.62%
|
8.15
|
8.18
|
8.06
|
8.06
|
8.11
|
8.06
|
133,800
|
|
|
8/17/2026
|
+0.05/+0.62%
|
8.12
|
8.15
|
8.02
|
8.11
|
8.06
|
8.11
|
223,700
|
|
|
8/14/2026
|
-0.07/-0.86%
|
8.01
|
8.09
|
7.98
|
8.06
|
8.01
|
8.06
|
90,600
|
|
|
8/13/2026
|
-0.05/-0.61%
|
8.18
|
8.18
|
8.00
|
8.13
|
8.03
|
8.13
|
63,300
|
|
|
8/12/2026
|
+0.01/+0.12%
|
8.19
|
8.19
|
8.07
|
8.18
|
8.13
|
8.18
|
59,600
|
|
|
8/11/2026
|
+0.08/+0.99%
|
8.11
|
8.25
|
8.05
|
8.17
|
8.12
|
8.17
|
114,000
|
|
|
8/10/2026
|
-0.02/-0.25%
|
8.12
|
8.17
|
8.00
|
8.09
|
8.06
|
8.09
|
107,800
|
|
|
8/7/2026
|
+0.06/+0.75%
|
8.07
|
8.13
|
8.01
|
8.11
|
8.05
|
8.11
|
40,300
|
|
|
8/6/2026
|
-0.02/-0.25%
|
8.00
|
8.15
|
7.95
|
8.05
|
8.01
|
8.05
|
69,300
|
|
|
8/5/2026
|
+0.02/+0.25%
|
8.18
|
8.18
|
8.01
|
8.07
|
8.06
|
8.07
|
21,600
|
|
|
8/4/2026
|
-0.09/-1.11%
|
8.14
|
8.20
|
8.05
|
8.05
|
8.11
|
8.05
|
177,400
|
|
|
8/3/2026
|
+0.18/+2.26%
|
7.97
|
8.30
|
7.91
|
8.14
|
8.09
|
8.14
|
182,500
|
|
|
7/31/2026
|
+0.21/+2.71%
|
7.75
|
7.96
|
7.75
|
7.96
|
7.82
|
7.96
|
117,000
|
|
|
7/30/2026
|
+0.21/+2.79%
|
7.54
|
8.06
|
7.54
|
7.75
|
7.84
|
7.75
|
127,200
|
|
|